Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.27 | 12.41 | 12.17 | 12.41 | 146,541 | +0.18(+1.48%) |
Nov 26, 2008 | 11.68 | 12.23 | 11.60 | 12.23 | 659,231 | +0.34(+2.90%) |
Nov 25, 2008 | 12.08 | 12.08 | 11.59 | 11.89 | 338,481 | +0.20(+1.72%) |
Nov 24, 2008 | 11.29 | 11.89 | 11.15 | 11.69 | 685,667 | +0.87(+8.09%) |
Nov 21, 2008 | 10.54 | 10.81 | 10.19 | 10.81 | 309,600 | +0.47(+4.56%) |
Nov 20, 2008 | 11.07 | 11.19 | 10.31 | 10.34 | 465,164 | -0.77(-6.95%) |
Nov 19, 2008 | 11.84 | 11.92 | 11.10 | 11.11 | 162,306 | -0.73(-6.17%) |
Nov 18, 2008 | 11.80 | 11.96 | 11.44 | 11.84 | 279,190 | +0.00(+0.00%) |
Nov 17, 2008 | 11.99 | 12.20 | 11.78 | 11.84 | 444,937 | -0.37(-2.99%) |
Nov 14, 2008 | 12.37 | 12.66 | 12.03 | 12.21 | 253,047 | -0.36(-2.85%) |
Nov 13, 2008 | 12.06 | 12.58 | 11.40 | 12.57 | 266,178 | +0.69(+5.84%) |
Nov 12, 2008 | 12.27 | 12.28 | 11.85 | 11.87 | 335,819 | -0.58(-4.66%) |
Nov 11, 2008 | 12.51 | 12.65 | 12.26 | 12.45 | 136,886 | -0.24(-1.91%) |
Nov 10, 2008 | 13.19 | 13.19 | 12.54 | 12.70 | 98,094 | -0.23(-1.74%) |
Nov 07, 2008 | 12.72 | 12.92 | 12.55 | 12.92 | 1,088,585 | +0.43(+3.42%) |
Nov 06, 2008 | 13.12 | 13.18 | 12.36 | 12.49 | 214,311 | -0.65(-4.96%) |
Nov 05, 2008 | 13.84 | 13.84 | 13.15 | 13.15 | 200,063 | -0.85(-6.08%) |
Nov 04, 2008 | 13.82 | 14.00 | 13.64 | 14.00 | 208,451 | +0.56(+4.14%) |
Nov 03, 2008 | 13.36 | 13.51 | 13.34 | 13.44 | 460,285 | +0.11(+0.82%) |
Oct 31, 2008 | 13.23 | 13.54 | 13.13 | 13.33 | 190,994 | +0.13(+0.98%) |
Oct 30, 2008 | 13.37 | 13.37 | 12.89 | 13.20 | 91,077 | +0.39(+3.04%) |
Oct 29, 2008 | 13.15 | 13.48 | 12.79 | 12.81 | 231,009 | -0.24(-1.87%) |
Oct 28, 2008 | 12.25 | 13.06 | 11.81 | 13.06 | 138,365 | +1.19(+10.03%) |
Oct 27, 2008 | 12.07 | 12.41 | 11.87 | 11.87 | 151,924 | -0.30(-2.50%) |
Oct 24, 2008 | 11.70 | 12.46 | 11.15 | 12.17 | 242,445 | -0.46(-3.65%) |
Oct 23, 2008 | 12.53 | 12.72 | 11.95 | 12.63 | 115,592 | +0.27(+2.18%) |
Oct 22, 2008 | 12.88 | 12.88 | 12.11 | 12.36 | 171,771 | -0.78(-5.96%) |
Oct 21, 2008 | 13.37 | 13.52 | 13.14 | 13.14 | 204,729 | -0.38(-2.80%) |
Oct 20, 2008 | 13.19 | 13.52 | 12.97 | 13.52 | 469,080 | +0.39(+2.95%) |
Oct 17, 2008 | 12.78 | 13.67 | 12.76 | 13.13 | 241,107 | +0.05(+0.38%) |
Oct 16, 2008 | 12.69 | 13.10 | 12.14 | 13.09 | 333,617 | +0.42(+3.34%) |
Oct 15, 2008 | 13.43 | 13.44 | 12.66 | 12.66 | 211,622 | -1.15(-8.30%) |
Oct 14, 2008 | 14.29 | 14.52 | 13.37 | 13.81 | 212,369 | +0.17(+1.24%) |
Oct 13, 2008 | 13.09 | 13.64 | 12.68 | 13.64 | 468,854 | +1.17(+9.38%) |
Oct 10, 2008 | 11.80 | 12.56 | 11.26 | 12.47 | 542,841 | -0.24(-1.92%) |
Oct 09, 2008 | 13.72 | 13.72 | 12.30 | 12.71 | 215,283 | -0.75(-5.56%) |
Oct 08, 2008 | 13.24 | 13.94 | 13.24 | 13.46 | 216,554 | -0.22(-1.59%) |
Oct 07, 2008 | 14.77 | 14.77 | 13.68 | 13.68 | 88,761 | -0.86(-5.91%) |
Oct 06, 2008 | 14.77 | 14.77 | 13.97 | 14.54 | 147,836 | -0.66(-4.37%) |
Oct 03, 2008 | 15.63 | 15.79 | 15.18 | 15.20 | 62,199 | -0.24(-1.54%) |
Oct 02, 2008 | 15.86 | 15.86 | 15.37 | 15.44 | 171,244 | -0.48(-3.03%) |
Oct 01, 2008 | 15.53 | 16.02 | 15.53 | 15.92 | 87,543 | +0.22(+1.39%) |
Sep 30, 2008 | 15.53 | 15.71 | 15.33 | 15.70 | 115,613 | +0.29(+1.90%) |
Sep 29, 2008 | 16.24 | 16.24 | 15.11 | 15.41 | 112,465 | -1.05(-6.40%) |
Sep 26, 2008 | 15.83 | 16.47 | 15.83 | 16.47 | 0 | +0.19(+1.14%) |
Sep 25, 2008 | 16.10 | 16.44 | 16.00 | 16.28 | 186,346 | +0.38(+2.42%) |
Sep 24, 2008 | 15.93 | 16.04 | 15.84 | 15.90 | 70,818 | -0.03(-0.21%) |
Sep 23, 2008 | 16.18 | 16.38 | 15.91 | 15.93 | 175,651 | -0.40(-2.47%) |
Sep 22, 2008 | 16.82 | 16.82 | 16.25 | 16.33 | 319,083 | -0.77(-4.49%) |
Sep 19, 2008 | 18.61 | 18.61 | 16.72 | 17.10 | 0 | +0.94(+5.83%) |
Sep 18, 2008 | 15.54 | 16.32 | 15.10 | 16.16 | 271,005 | +0.80(+5.20%) |
Sep 17, 2008 | 15.68 | 15.81 | 15.36 | 15.36 | 116,345 | -0.77(-4.78%) |
Sep 16, 2008 | 15.36 | 16.13 | 15.36 | 16.13 | 92,015 | +0.23(+1.47%) |
Sep 15, 2008 | 15.93 | 16.42 | 15.87 | 15.90 | 193,618 | -0.79(-4.74%) |
Sep 12, 2008 | 16.45 | 16.72 | 16.45 | 16.69 | 106,766 | +0.15(+0.93%) |
Sep 11, 2008 | 16.20 | 16.55 | 16.15 | 16.53 | 91,347 | +0.05(+0.27%) |
Sep 10, 2008 | 16.48 | 16.61 | 16.33 | 16.49 | 72,343 | +0.04(+0.22%) |
Sep 09, 2008 | 16.99 | 17.05 | 16.45 | 16.45 | 367,108 | -0.57(-3.33%) |
Sep 08, 2008 | 16.92 | 17.26 | 16.70 | 17.02 | 193,445 | +0.49(+2.95%) |
Sep 05, 2008 | 16.19 | 16.54 | 16.14 | 16.53 | 0 | +0.10(+0.58%) |
Sep 04, 2008 | 16.79 | 16.80 | 16.41 | 16.43 | 104,959 | -0.48(-2.87%) |
Sep 03, 2008 | 16.82 | 16.92 | 16.76 | 16.92 | 195,644 | +0.10(+0.59%) |